Jiangsu Cnano Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.050	45.360	44.440	44.850	44.850	6,580,712
2025-07-24	45.080	46.180	45.010	45.040	45.040	7,776,562
2025-07-23	45.850	45.950	44.830	45.080	45.080	11,235,741
2025-07-22	43.620	46.450	43.510	45.360	45.360	15,368,790
2025-07-21	43.220	43.850	41.620	43.730	43.730	11,471,910
2025-07-18	44.770	45.880	43.200	43.210	43.210	14,037,002
2025-07-17	43.400	44.350	43.060	44.250	44.250	6,840,961
2025-07-16	43.660	43.920	43.220	43.390	43.390	3,815,984
2025-07-15	43.820	44.150	43.210	43.560	43.560	4,796,503
2025-07-14	43.960	44.440	43.500	43.770	43.770	4,687,634
2025-07-11	43.300	44.080	42.780	43.850	43.850	7,046,589
2025-07-10	43.080	43.550	42.950	43.300	43.300	4,381,595
2025-07-09	44.000	44.430	43.080	43.150	43.150	6,555,621
2025-07-08	43.430	43.970	43.020	43.580	43.580	8,296,280
2025-07-07	42.990	43.290	42.800	43.200	43.200	4,687,762
2025-07-04	43.900	43.900	42.670	42.990	42.990	9,245,690
2025-07-03	44.380	44.860	43.170	44.090	44.090	10,361,102
2025-07-02	45.000	45.020	44.040	44.310	44.310	6,473,525
2025-07-01	45.710	46.220	44.350	45.210	45.210	8,073,204
2025-06-30	45.700	46.200	44.870	45.770	45.770	9,152,500
2025-06-27	47.990	48.600	45.690	45.850	45.850	12,564,278
2025-06-26	46.970	48.940	46.600	46.790	46.790	19,696,487
2025-06-25	45.940	46.480	45.260	46.030	46.030	12,765,641
2025-06-24	42.600	46.180	42.500	46.060	46.060	17,401,378
2025-06-23	41.390	43.170	41.310	42.300	42.300	5,958,907
2025-06-20	42.500	43.360	41.550	41.610	41.610	6,689,145
2025-06-19	43.500	44.400	42.040	42.510	42.510	7,808,988
2025-06-18	43.610	44.280	43.010	43.600	43.600	5,053,889
2025-06-17	44.390	45.000	43.810	43.820	43.820	6,334,876
2025-06-16	44.780	45.320	44.260	44.360	44.360	6,205,231
2025-06-13	44.800	45.960	44.400	44.430	44.430	16,976,864
2025-06-12	44.000	45.570	43.450	45.310	45.310	11,485,255
2025-06-11	43.400	44.380	43.170	43.890	43.890	6,330,920
2025-06-10	44.350	44.920	43.170	43.360	43.360	7,631,784
2025-06-09	42.880	44.310	42.700	44.160	44.160	7,160,656
2025-06-06	42.990	43.560	42.580	42.870	42.870	5,662,473
2025-06-05	42.790	43.330	42.260	42.710	42.710	3,771,620
2025-06-04	41.680	42.990	41.680	42.520	42.520	4,641,557
2025-06-03	41.000	42.600	40.900	41.980	41.980	6,237,527
2025-05-30	42.030	42.330	41.100	41.260	41.260	5,014,265
2025-05-29	41.630	42.270	41.400	42.030	42.030	4,142,427
2025-05-28	41.890	42.200	41.300	41.300	41.300	3,699,486
2025-05-27	41.920	42.660	41.500	41.920	41.920	5,138,216
2025-05-26	42.280	42.630	41.780	41.910	41.910	4,805,884
2025-05-23	43.030	43.230	42.160	42.280	42.280	7,105,776
2025-05-22	44.520	44.650	42.860	43.100	43.100	9,492,681
2025-05-21	44.000	46.230	43.720	45.000	45.000	13,979,624
2025-05-20	44.000	44.380	43.550	44.010	44.010	5,433,151
2025-05-19	43.190	44.150	42.310	43.740	43.740	6,298,377
2025-05-16	43.690	44.650	43.060	43.220	43.220	7,244,120
2025-05-15	44.940	45.380	43.600	43.910	43.910	5,343,455
2025-05-14	44.750	45.400	44.210	44.900	44.900	6,484,883
2025-05-13	45.700	46.100	44.610	44.750	44.750	7,483,248
2025-05-12	45.580	46.000	44.550	45.280	45.280	10,022,187
2025-05-09	44.610	44.610	43.190	43.910	43.910	7,291,772
2025-05-08	44.020	45.480	43.620	44.610	44.610	7,482,532
2025-05-07	45.850	46.680	43.630	44.040	44.040	10,070,978
2025-05-06	44.120	44.910	43.510	44.740	44.740	9,286,773
2025-04-30	41.810	44.320	41.200	43.840	43.840	15,393,679
2025-04-29	40.050	41.120	39.880	40.700	40.700	5,724,231

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1406 CNY
2022-07-05	0.0690 CNY
2021-06-18	0.0700 CNY
2020-07-09	0.1430 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.